| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 3.0819 | 3.0953 | 2.9855 | 2.9922 | 2.9922 | -0.099 (-3.19%) | 3,691,974 |
| 22 Aug 2003 | CNY | 3.1603 | 3.1782 | 3.0841 | 3.0908 | 3.0908 | -0.056 (-1.78%) | 2,716,360 |
| 21 Aug 2003 | CNY | 3.1401 | 3.1984 | 3.1289 | 3.1469 | 3.1469 | -0.004 (-0.14%) | 2,047,651 |
| 20 Aug 2003 | CNY | 3.1827 | 3.1827 | 3.1177 | 3.1513 | 3.1513 | -0.038 (-1.19%) | 3,248,995 |
| 19 Aug 2003 | CNY | 3.176 | 3.2141 | 3.176 | 3.1894 | 3.1894 | +0.009 (+0.28%) | 1,284,168 |
| 18 Aug 2003 | CNY | 3.2051 | 3.2163 | 3.1648 | 3.1805 | 3.1805 | -0.022 (-0.70%) | 2,170,238 |
| 15 Aug 2003 | CNY | 3.1984 | 3.2724 | 3.1782 | 3.2029 | 3.2029 | +0.007 (+0.21%) | 4,132,374 |
| 14 Aug 2003 | CNY | 3.1782 | 3.315 | 3.1558 | 3.1962 | 3.1962 | +0.022 (+0.71%) | 7,903,282 |
| 13 Aug 2003 | CNY | 3.2948 | 3.2948 | 3.1693 | 3.1738 | 3.1738 | -0.123 (-3.74%) | 4,479,254 |
| 12 Aug 2003 | CNY | 3.2388 | 3.3038 | 3.2388 | 3.297 | 3.297 | +0.043 (+1.31%) | 3,490,086 |
| 11 Aug 2003 | CNY | 3.2253 | 3.2567 | 3.2006 | 3.2544 | 3.2544 | +0.027 (+0.83%) | 2,297,567 |
| 8 Aug 2003 | CNY | 3.2589 | 3.2791 | 3.2253 | 3.2275 | 3.2275 | -0.029 (-0.90%) | 3,409,840 |
| 7 Aug 2003 | CNY | 3.2656 | 3.3105 | 3.2388 | 3.2567 | 3.2567 | -0.009 (-0.27%) | 4,061,996 |
| 6 Aug 2003 | CNY | 3.2724 | 3.3441 | 3.2119 | 3.2656 | 3.2656 | -0.022 (-0.68%) | 4,766,224 |
| 5 Aug 2003 | CNY | 3.3127 | 3.3284 | 3.2701 | 3.2881 | 3.2881 | -0.025 (-0.74%) | 3,622,872 |
| 4 Aug 2003 | CNY | 3.3038 | 3.3665 | 3.2881 | 3.3127 | 3.3127 | +0.002 (+0.07%) | 12,433,586 |
| 1 Aug 2003 | CNY | 3.2455 | 3.3284 | 3.2163 | 3.3105 | 3.3105 | +0.083 (+2.57%) | 13,317,233 |
| 31 Jul 2003 | CNY | 3.2051 | 3.2612 | 3.1827 | 3.2275 | 3.2275 | +0.036 (+1.12%) | 7,721,294 |
| 30 Jul 2003 | CNY | 3.1738 | 3.2388 | 3.1603 | 3.1917 | 3.1917 | +0.022 (+0.71%) | 3,827,776 |
| 29 Jul 2003 | CNY | 3.1558 | 3.1939 | 3.1558 | 3.1693 | 3.1693 | +0.007 (+0.22%) | 2,523,244 |
| 28 Jul 2003 | CNY | 3.1334 | 3.1827 | 3.1132 | 3.1625 | 3.1625 | +0.04 (+1.29%) | 3,689,975 |
| 25 Jul 2003 | CNY | 3.1334 | 3.2141 | 3.0931 | 3.1222 | 3.1222 | -0.02 (-0.64%) | 5,551,725 |
| 24 Jul 2003 | CNY | 3.2432 | 3.2455 | 3.1289 | 3.1424 | 3.1424 | -0.101 (-3.11%) | 7,412,381 |
| 23 Jul 2003 | CNY | 3.2679 | 3.2724 | 3.2186 | 3.2432 | 3.2432 | -0.007 (-0.21%) | 6,175,416 |
| 22 Jul 2003 | CNY | 3.2096 | 3.2612 | 3.1648 | 3.25 | 3.25 | +0.056 (+1.76%) | 8,780,361 |
| 21 Jul 2003 | CNY | 3.1379 | 3.1962 | 3.0707 | 3.1939 | 3.1939 | +0.045 (+1.42%) | 8,847,910 |
| 18 Jul 2003 | CNY | 3.1738 | 3.2634 | 3.1379 | 3.1491 | 3.1491 | -0.038 (-1.20%) | 12,378,334 |
| 17 Jul 2003 | CNY | 3.1648 | 3.241 | 3.1446 | 3.1872 | 3.1872 | +0.029 (+0.92%) | 13,484,030 |
| 16 Jul 2003 | CNY | 3.0707 | 3.1603 | 3.0505 | 3.1581 | 3.1581 | +0.087 (+2.85%) | 5,301,536 |
| 15 Jul 2003 | CNY | 3.1357 | 3.1513 | 3.055 | 3.0707 | 3.0707 | -0.063 (-2.00%) | 4,814,459 |
